5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+8.68%
3 MONTH PERFORMANCE
+10.91%
6 MONTH PERFORMANCE
-4.05%
YEAR-TO-DATE PERFORMANCE
+5.39%
1 YEAR PERFORMANCE
+14.82%
Brookfield Infrastructure Partners L.P. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $33.45 | $33.51 (0.18%) | $33.71 | $33.24 | 268.60 K | $15.47 B |
| 06/03/2025 | $33.25 | $33.34 (0.27%) | $33.57 | $33.11 | 313.20 K | $15.39 B |
| 06/02/2025 | $33.10 | $33.14 (0.12%) | $33.27 | $32.76 | 424.94 K | $15.30 B |
| 05/30/2025 | $32.69 | $33.11 (1.28%) | $33.36 | $32.64 | 295.00 K | $15.28 B |
| 05/29/2025 | $33.50 | $33.09 (-1.22%) | $33.59 | $32.99 | 305.60 K | $15.27 B |
| 05/28/2025 | $33.19 | $33.29 (0.3%) | $33.37 | $32.83 | 466.03 K | $15.37 B |
| 05/27/2025 | $32.90 | $33.26 (1.09%) | $33.33 | $32.69 | 567.94 K | $15.35 B |
| 05/23/2025 | $32.16 | $32.57 (1.27%) | $32.72 | $32.16 | 475.81 K | $15.03 B |
| 05/22/2025 | $32.02 | $32.36 (1.06%) | $32.38 | $31.61 | 276.80 K | $14.94 B |
| 05/21/2025 | $32.91 | $32.30 (-1.85%) | $33.10 | $32.25 | 353.24 K | $14.91 B |
| 05/20/2025 | $33.00 | $32.86 (-0.42%) | $33.49 | $32.77 | 433.80 K | $15.17 B |
| 05/19/2025 | $32.52 | $32.99 (1.45%) | $33.03 | $32.51 | 162.14 K | $15.23 B |
| 05/16/2025 | $32.48 | $32.89 (1.26%) | $32.92 | $32.32 | 333.56 K | $15.18 B |
| 05/15/2025 | $31.68 | $32.49 (2.56%) | $32.61 | $31.68 | 342.24 K | $15.00 B |
| 05/14/2025 | $32.34 | $32.09 (-0.77%) | $32.50 | $31.83 | 356.89 K | $14.81 B |
| 05/13/2025 | $32.36 | $32.34 (-0.06%) | $32.50 | $31.74 | 1.11 M | $14.93 B |
| 05/12/2025 | $32.50 | $31.97 (-1.63%) | $32.74 | $31.56 | 536.64 K | $14.76 B |
| 05/09/2025 | $32.08 | $31.86 (-0.69%) | $32.22 | $31.65 | 589.71 K | $14.71 B |
| 05/08/2025 | $32.24 | $31.93 (-0.96%) | $32.24 | $31.65 | 399.26 K | $14.74 B |
| 05/07/2025 | $31.25 | $31.64 (1.25%) | $31.84 | $31.17 | 285.40 K | $14.61 B |
| 05/06/2025 | $30.92 | $31.16 (0.78%) | $31.34 | $30.81 | 271.89 K | $14.38 B |
| 05/05/2025 | $30.92 | $30.83 (-0.29%) | $31.03 | $30.55 | 385.61 K | $14.23 B |
| 05/02/2025 | $30.50 | $30.97 (1.54%) | $31.06 | $30.22 | 554.51 K | $14.30 B |
| 05/01/2025 | $30.01 | $30.11 (0.33%) | $30.47 | $29.19 | 424.70 K | $13.90 B |
| 04/30/2025 | $29.45 | $30.01 (1.9%) | $30.47 | $29.00 | 383.41 K | $13.85 B |
| 04/29/2025 | $29.23 | $29.45 (0.75%) | $29.50 | $28.91 | 455.17 K | $13.59 B |
| 04/28/2025 | $29.00 | $29.17 (0.59%) | $29.20 | $28.90 | 387.40 K | $13.46 B |
| 04/25/2025 | $28.90 | $28.90 (0%) | $29.05 | $28.76 | 489.84 K | $13.34 B |
| 04/24/2025 | $28.73 | $28.93 (0.7%) | $29.19 | $28.68 | 1.29 M | $13.35 B |
| 04/23/2025 | $29.40 | $28.81 (-2.01%) | $29.89 | $28.80 | 484.20 K | $13.30 B |
| 04/22/2025 | $28.24 | $28.81 (2.02%) | $29.03 | $28.12 | 308.83 K | $13.30 B |
| 04/21/2025 | $27.90 | $28.04 (0.5%) | $28.10 | $27.36 | 868.13 K | $12.94 B |
| 04/17/2025 | $28.51 | $27.90 (-2.14%) | $29.00 | $27.89 | 2.58 M | $12.88 B |
| 04/16/2025 | $28.89 | $28.53 (-1.25%) | $28.94 | $28.04 | 459.55 K | $13.17 B |
| 04/15/2025 | $28.71 | $28.58 (-0.45%) | $29.01 | $28.51 | 557.40 K | $13.19 B |
| 04/14/2025 | $28.70 | $29.03 (1.15%) | $29.25 | $28.25 | 442.60 K | $13.40 B |
| 04/11/2025 | $27.49 | $28.26 (2.8%) | $28.50 | $27.09 | 570.26 K | $13.04 B |
| 04/10/2025 | $29.36 | $27.48 (-6.4%) | $29.50 | $26.55 | 1.22 M | $12.68 B |
| 04/09/2025 | $26.99 | $29.36 (8.78%) | $29.68 | $26.86 | 1.40 M | $13.55 B |
| 04/08/2025 | $27.50 | $26.99 (-1.85%) | $28.62 | $26.42 | 1.32 M | $12.46 B |
| 04/07/2025 | $26.61 | $27.06 (1.69%) | $27.81 | $25.72 | 1.56 M | $12.49 B |
| 04/04/2025 | $28.65 | $27.63 (-3.56%) | $28.96 | $27.45 | 1.04 M | $12.75 B |
| 04/03/2025 | $29.09 | $29.64 (1.89%) | $29.98 | $29.05 | 745.51 K | $13.68 B |
| 04/02/2025 | $30.04 | $30.29 (0.83%) | $30.31 | $29.78 | 392.91 K | $13.98 B |
| 04/01/2025 | $29.70 | $30.36 (2.22%) | $30.42 | $29.36 | 440.21 K | $14.01 B |
| 03/31/2025 | $29.55 | $29.79 (0.81%) | $29.87 | $29.25 | 474.70 K | $13.75 B |
| 03/28/2025 | $30.36 | $29.71 (-2.14%) | $30.57 | $29.53 | 534.65 K | $13.71 B |
| 03/27/2025 | $30.04 | $30.36 (1.07%) | $30.45 | $29.95 | 454.10 K | $14.01 B |
| 03/26/2025 | $30.47 | $30.15 (-1.05%) | $30.57 | $30.03 | 483.50 K | $13.92 B |
| 03/25/2025 | $30.00 | $30.14 (0.47%) | $30.25 | $29.49 | 504.19 K | $13.91 B |
| 03/24/2025 | $29.14 | $29.99 (2.92%) | $29.99 | $29.13 | 535.32 K | $13.84 B |
| 03/21/2025 | $28.86 | $28.72 (-0.49%) | $28.90 | $28.28 | 613.35 K | $13.26 B |
| 03/20/2025 | $29.20 | $28.75 (-1.54%) | $29.30 | $28.52 | 628.14 K | $13.27 B |
| 03/19/2025 | $28.59 | $29.47 (3.08%) | $29.68 | $28.36 | 768.98 K | $13.60 B |
| 03/18/2025 | $28.88 | $28.68 (-0.69%) | $28.88 | $28.25 | 481.40 K | $13.24 B |
| 03/17/2025 | $28.00 | $28.89 (3.18%) | $29.01 | $27.98 | 616.29 K | $13.34 B |
| 03/14/2025 | $27.67 | $28.00 (1.19%) | $28.03 | $27.55 | 560.17 K | $12.92 B |
| 03/13/2025 | $28.59 | $27.52 (-3.74%) | $28.59 | $27.45 | 587.80 K | $12.70 B |
| 03/12/2025 | $28.50 | $28.39 (-0.39%) | $28.67 | $27.98 | 535.80 K | $13.10 B |
| 03/11/2025 | $28.18 | $28.23 (0.18%) | $28.72 | $27.98 | 525.00 K | $13.03 B |
| 03/10/2025 | $28.32 | $28.17 (-0.53%) | $28.68 | $28.10 | 809.32 K | $13.00 B |
| 03/07/2025 | $29.19 | $28.66 (-1.82%) | $29.21 | $28.03 | 885.13 K | $13.23 B |
| 03/06/2025 | $29.76 | $28.86 (-3.02%) | $30.11 | $28.75 | 1.11 M | $13.32 B |
| 03/05/2025 | $29.90 | $30.21 (1.04%) | $30.58 | $29.90 | 831.53 K | $13.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
